Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.120	9.170	9.070	9.100	9.100	2,565,157
2025-10-23	9.080	9.160	9.000	9.120	9.120	2,871,311
2025-10-22	9.070	9.150	9.060	9.090	9.090	2,536,357
2025-10-21	8.980	9.150	8.950	9.100	9.100	3,192,100
2025-10-20	9.020	9.070	8.880	8.970	8.970	3,071,200
2025-10-17	9.050	9.100	8.930	8.930	8.930	3,070,100
2025-10-16	9.130	9.150	9.030	9.080	9.080	2,970,800
2025-10-15	9.120	9.220	9.090	9.140	9.140	3,257,400
2025-10-14	9.180	9.300	9.110	9.120	9.120	3,801,600
2025-10-13	8.900	9.230	8.730	9.180	9.180	4,311,958
2025-10-10	9.280	9.280	9.150	9.220	9.220	4,771,643
2025-10-09	8.940	9.330	8.900	9.240	9.240	8,450,043
2025-09-30	8.950	9.020	8.900	8.920	8.920	3,703,500
2025-09-29	8.880	8.980	8.740	8.940	8.940	3,568,300
2025-09-26	8.850	8.990	8.790	8.900	8.900	3,908,043
2025-09-25	9.000	9.070	8.850	8.880	8.880	3,968,245
2025-09-24	8.900	9.060	8.820	8.990	8.990	4,373,686
2025-09-23	9.180	9.200	8.710	8.960	8.960	6,736,714
2025-09-22	9.330	9.390	9.080	9.160	9.160	6,702,000
2025-09-19	9.650	9.690	9.390	9.450	9.450	5,996,100
2025-09-18	9.870	9.980	9.500	9.560	9.560	6,833,200
2025-09-17	9.890	9.990	9.820	9.890	9.890	3,984,900
2025-09-16	9.820	9.950	9.740	9.910	9.910	4,394,100
2025-09-15	9.950	10.000	9.750	9.810	9.810	7,450,600
2025-09-12	10.280	10.280	9.870	9.910	9.910	10,219,500
2025-09-11	9.980	10.050	9.880	10.040	10.040	7,203,300
2025-09-10	9.920	10.000	9.820	9.940	9.940	8,394,449
2025-09-09	9.860	9.970	9.770	9.920	9.920	8,678,300
2025-09-08	9.720	9.930	9.680	9.880	9.880	8,651,700
2025-09-05	9.550	9.720	9.480	9.710	9.710	5,342,700
2025-09-04	9.400	9.690	9.360	9.500	9.500	5,846,754
2025-09-03	9.630	9.670	9.390	9.400	9.400	4,112,943
2025-09-02	9.760	9.760	9.520	9.600	9.600	5,698,600
2025-09-01	9.780	9.790	9.630	9.740	9.740	6,503,725
2025-08-29	9.620	9.870	9.600	9.720	9.720	10,846,465
2025-08-28	9.620	9.620	9.200	9.540	9.540	6,410,700
2025-08-27	9.680	9.720	9.390	9.410	9.410	5,423,943
2025-08-26	9.630	9.770	9.520	9.660	9.660	6,331,000
2025-08-25	9.600	9.630	9.510	9.550	9.550	4,184,600
2025-08-22	9.580	9.590	9.470	9.550	9.550	3,929,000
2025-08-21	9.570	9.620	9.500	9.550	9.550	4,246,658
2025-08-20	9.490	9.540	9.450	9.540	9.540	3,281,100
2025-08-19	9.380	9.510	9.360	9.480	9.480	4,278,100
2025-08-18	9.380	9.430	9.340	9.380	9.380	4,339,945
2025-08-15	9.270	9.430	9.270	9.350	9.350	3,065,131
2025-08-14	9.530	9.540	9.280	9.300	9.300	4,159,953
2025-08-13	9.570	9.590	9.480	9.490	9.490	3,431,525
2025-08-12	9.640	9.670	9.520	9.540	9.540	3,169,100
2025-08-11	9.570	9.660	9.510	9.640	9.640	3,727,315
2025-08-08	9.510	9.560	9.470	9.530	9.530	2,834,600
2025-08-07	9.600	9.630	9.510	9.540	9.540	2,353,951
2025-08-06	9.610	9.610	9.500	9.580	9.580	2,682,700
2025-08-05	9.580	9.630	9.540	9.570	9.570	2,601,351
2025-08-04	9.410	9.540	9.380	9.530	9.530	2,355,900
2025-08-01	9.420	9.500	9.370	9.490	9.490	2,542,604
2025-07-31	9.570	9.620	9.360	9.400	9.400	3,990,700
2025-07-30	9.610	9.670	9.500	9.570	9.570	3,008,706
2025-07-29	9.880	10.030	9.590	9.630	9.630	7,372,200
2025-07-28	9.760	9.820	9.730	9.810	9.810	3,250,700
2025-07-25	9.680	9.780	9.640	9.750	9.750	3,729,700

← NewerPage 5 of 17 · 999 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0580 CNY
2024-07-04	0.0534 CNY
2023-07-04	0.0370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.